Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 8.44 | 8.61 | 8.40 | 8.40 | 8.40 | 65,200 |
Apr 23, 2024 | 8.50 | 8.50 | 8.40 | 8.40 | 8.40 | 2,800 |
Apr 22, 2024 | 8.60 | 8.60 | 8.40 | 8.40 | 8.40 | 3,700 |
Apr 19, 2024 | 8.53 | 8.60 | 8.50 | 8.50 | 8.50 | 2,700 |
Apr 18, 2024 | 8.52 | 8.53 | 8.45 | 8.45 | 8.45 | 3,800 |
Apr 17, 2024 | 8.53 | 8.55 | 8.50 | 8.55 | 8.55 | 4,800 |
Apr 16, 2024 | 8.52 | 8.59 | 8.52 | 8.55 | 8.55 | 1,800 |
Apr 15, 2024 | 8.56 | 8.64 | 8.55 | 8.64 | 8.64 | 1,400 |
Apr 12, 2024 | 8.65 | 8.65 | 8.62 | 8.65 | 8.65 | 2,200 |
Apr 11, 2024 | 8.60 | 8.60 | 8.58 | 8.60 | 8.60 | 3,300 |
Apr 10, 2024 | 8.60 | 8.60 | 8.57 | 8.58 | 8.58 | 5,900 |
Apr 09, 2024 | 8.56 | 8.65 | 8.56 | 8.60 | 8.60 | 42,500 |
Apr 08, 2024 | 8.74 | 8.75 | 8.63 | 8.65 | 8.65 | 2,800 |
Apr 05, 2024 | 8.63 | 8.65 | 8.58 | 8.62 | 8.62 | 4,000 |
Apr 04, 2024 | 8.60 | 8.65 | 8.60 | 8.65 | 8.65 | 6,100 |
Apr 03, 2024 | 8.64 | 8.64 | 8.56 | 8.60 | 8.60 | 2,200 |
Apr 02, 2024 | 8.65 | 8.65 | 8.64 | 8.65 | 8.65 | 7,100 |
Apr 01, 2024 | 8.70 | 8.70 | 8.65 | 8.69 | 8.69 | 4,600 |
Mar 28, 2024 | 8.70 | 8.70 | 8.67 | 8.70 | 8.70 | 3,200 |
Mar 27, 2024 | 8.69 | 8.70 | 8.64 | 8.70 | 8.70 | 2,200 |
Mar 26, 2024 | 8.70 | 8.70 | 8.67 | 8.69 | 8.69 | 1,800 |
Mar 25, 2024 | 8.69 | 8.70 | 8.69 | 8.70 | 8.70 | 400 |
Mar 22, 2024 | 8.70 | 8.70 | 8.61 | 8.63 | 8.63 | 8,200 |
Mar 21, 2024 | 8.64 | 8.70 | 8.64 | 8.70 | 8.70 | 2,800 |
Mar 20, 2024 | 8.62 | 8.62 | 8.58 | 8.59 | 8.59 | 6,400 |
Mar 19, 2024 | 8.63 | 8.64 | 8.50 | 8.50 | 8.50 | 3,800 |
Mar 18, 2024 | 8.55 | 8.66 | 8.41 | 8.59 | 8.59 | 22,100 |
Mar 15, 2024 | 8.51 | 8.60 | 8.50 | 8.51 | 8.51 | 1,700 |
Mar 14, 2024 | 8.79 | 8.79 | 8.61 | 8.61 | 8.61 | 13,200 |
Mar 13, 2024 | 8.76 | 8.80 | 8.65 | 8.65 | 8.65 | 6,000 |
Mar 12, 2024 | 8.67 | 8.67 | 8.65 | 8.65 | 8.65 | 3,100 |
Mar 11, 2024 | 8.61 | 8.67 | 8.60 | 8.60 | 8.60 | 4,400 |
Mar 08, 2024 | 8.68 | 8.68 | 8.67 | 8.67 | 8.67 | 2,600 |
Mar 07, 2024 | 8.67 | 8.78 | 8.63 | 8.78 | 8.78 | 5,900 |
Mar 06, 2024 | 8.82 | 8.82 | 8.65 | 8.65 | 8.65 | 3,300 |
Mar 05, 2024 | 8.65 | 8.75 | 8.60 | 8.75 | 8.75 | 10,600 |
Mar 04, 2024 | 8.62 | 8.65 | 8.50 | 8.65 | 8.65 | 6,200 |
Mar 01, 2024 | 8.51 | 8.52 | 8.51 | 8.51 | 8.51 | 1,700 |
Feb 29, 2024 | 8.59 | 8.75 | 8.59 | 8.60 | 8.60 | 4,200 |
Feb 28, 2024 | 8.57 | 8.57 | 8.43 | 8.43 | 8.43 | 9,700 |
Feb 28, 2024 | 0.045 Dividend | |||||
Feb 27, 2024 | 8.57 | 8.58 | 8.56 | 8.56 | 8.52 | 2,500 |
Feb 26, 2024 | 8.51 | 8.65 | 8.51 | 8.56 | 8.52 | 6,600 |
Feb 23, 2024 | 8.49 | 8.51 | 8.49 | 8.51 | 8.47 | 200 |
Feb 22, 2024 | 8.43 | 8.50 | 8.43 | 8.47 | 8.43 | 3,100 |
Feb 21, 2024 | 8.66 | 8.67 | 8.60 | 8.66 | 8.61 | 6,300 |
Feb 20, 2024 | 8.66 | 8.69 | 8.66 | 8.67 | 8.62 | 400 |
Feb 16, 2024 | 8.70 | 8.70 | 8.65 | 8.70 | 8.65 | 2,800 |
Feb 15, 2024 | 8.74 | 8.74 | 8.69 | 8.70 | 8.65 | 3,500 |
Feb 14, 2024 | 8.75 | 8.76 | 8.75 | 8.75 | 8.70 | 2,600 |
Feb 13, 2024 | 8.74 | 8.75 | 8.70 | 8.75 | 8.70 | 6,400 |
Feb 12, 2024 | 8.72 | 8.75 | 8.70 | 8.70 | 8.65 | 9,500 |
Feb 09, 2024 | 8.66 | 8.69 | 8.66 | 8.69 | 8.64 | 1,000 |
Feb 08, 2024 | 8.50 | 8.70 | 8.50 | 8.70 | 8.65 | 3,000 |
Feb 07, 2024 | 8.74 | 8.75 | 8.41 | 8.41 | 8.37 | 9,400 |
Feb 06, 2024 | 8.73 | 8.75 | 8.61 | 8.75 | 8.70 | 4,100 |
Feb 05, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.55 | 5,200 |
Feb 02, 2024 | 8.56 | 8.75 | 8.55 | 8.60 | 8.55 | 7,100 |
Feb 01, 2024 | 8.60 | 8.61 | 8.51 | 8.55 | 8.51 | 4,200 |
Jan 31, 2024 | 8.60 | 8.60 | 8.49 | 8.50 | 8.46 | 3,600 |
Jan 30, 2024 | 8.56 | 8.71 | 8.56 | 8.71 | 8.66 | 2,600 |
Jan 29, 2024 | 8.75 | 8.75 | 8.56 | 8.56 | 8.52 | 6,000 |
Jan 26, 2024 | 8.50 | 8.75 | 8.50 | 8.56 | 8.52 | 3,300 |
Jan 25, 2024 | 8.43 | 8.45 | 8.43 | 8.45 | 8.41 | 3,800 |
Jan 24, 2024 | 8.75 | 8.75 | 8.60 | 8.60 | 8.55 | 5,800 |
Jan 23, 2024 | 8.59 | 8.59 | 8.59 | 8.59 | 8.54 | - |
Jan 22, 2024 | 8.42 | 8.59 | 8.42 | 8.59 | 8.54 | 3,800 |
Jan 19, 2024 | 8.44 | 8.44 | 8.40 | 8.40 | 8.36 | 3,200 |
Jan 18, 2024 | 8.50 | 8.50 | 8.45 | 8.45 | 8.41 | 3,100 |
Jan 17, 2024 | 8.60 | 8.60 | 8.40 | 8.40 | 8.36 | 8,700 |
Jan 16, 2024 | 8.60 | 8.75 | 8.55 | 8.60 | 8.55 | 8,400 |
Jan 15, 2024 | 8.60 | 8.70 | 8.60 | 8.65 | 8.60 | 14,500 |
Jan 12, 2024 | 8.69 | 8.69 | 8.60 | 8.60 | 8.55 | 2,700 |
Jan 11, 2024 | 8.75 | 8.75 | 8.70 | 8.70 | 8.65 | 1,800 |
Jan 10, 2024 | 8.70 | 8.75 | 8.70 | 8.75 | 8.70 | 4,000 |
Jan 09, 2024 | 8.69 | 8.70 | 8.69 | 8.69 | 8.64 | 1,800 |
Jan 08, 2024 | 8.67 | 8.67 | 8.55 | 8.66 | 8.61 | 4,300 |
Jan 05, 2024 | 8.80 | 8.80 | 8.68 | 8.68 | 8.63 | 13,300 |
Jan 04, 2024 | 8.80 | 8.88 | 8.80 | 8.88 | 8.83 | 1,100 |
Jan 03, 2024 | 8.80 | 8.90 | 8.80 | 8.85 | 8.80 | 4,000 |
Jan 02, 2024 | 9.02 | 9.02 | 8.95 | 8.95 | 8.90 | 3,500 |
Dec 29, 2023 | 9.20 | 9.26 | 9.20 | 9.22 | 9.17 | 3,300 |
Dec 28, 2023 | 9.05 | 9.20 | 9.05 | 9.20 | 9.15 | 5,900 |
Dec 27, 2023 | 9.05 | 9.05 | 9.05 | 9.05 | 9.00 | 800 |
Dec 22, 2023 | 8.85 | 9.05 | 8.85 | 9.05 | 9.00 | 9,000 |
Dec 21, 2023 | 8.90 | 8.90 | 8.90 | 8.90 | 8.85 | 200 |
Dec 20, 2023 | 8.94 | 8.94 | 8.85 | 8.85 | 8.80 | 400 |
Dec 19, 2023 | 8.94 | 8.95 | 8.90 | 8.90 | 8.85 | 400 |
Dec 18, 2023 | 8.95 | 8.95 | 8.80 | 8.80 | 8.75 | 4,600 |
Dec 15, 2023 | 8.85 | 8.90 | 8.75 | 8.76 | 8.71 | 21,600 |
Dec 14, 2023 | 8.71 | 8.94 | 8.71 | 8.85 | 8.80 | 2,200 |
Dec 13, 2023 | 8.62 | 8.75 | 8.62 | 8.75 | 8.70 | 4,700 |
Dec 12, 2023 | 8.62 | 8.62 | 8.55 | 8.62 | 8.57 | 23,100 |
Dec 11, 2023 | 8.50 | 8.62 | 8.50 | 8.62 | 8.57 | 900 |
Dec 08, 2023 | 8.50 | 8.50 | 8.41 | 8.50 | 8.46 | 28,000 |
Dec 07, 2023 | 8.49 | 8.49 | 8.49 | 8.49 | 8.45 | 100 |
Dec 06, 2023 | 8.49 | 8.50 | 8.40 | 8.50 | 8.46 | 9,000 |
Dec 05, 2023 | 8.40 | 8.41 | 8.40 | 8.40 | 8.36 | 11,400 |
Dec 04, 2023 | 8.51 | 8.51 | 8.33 | 8.40 | 8.36 | 7,900 |
Dec 01, 2023 | 8.64 | 8.64 | 8.49 | 8.49 | 8.45 | 300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |